Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.702 | 4.760 | 4.628 | 4.633 | 3,802,067 | -0.02(-0.37%) |
Jul 30, 2003 | 4.708 | 4.788 | 4.622 | 4.650 | 2,102,293 | -0.09(-1.82%) |
Jul 29, 2003 | 4.817 | 4.823 | 4.714 | 4.737 | 2,914,819 | +0.08(+1.73%) |
Jul 28, 2003 | 4.719 | 4.760 | 4.622 | 4.656 | 1,398,451 | -0.02(-0.49%) |
Jul 25, 2003 | 4.639 | 4.719 | 4.605 | 4.679 | 1,799,054 | +0.06(+1.37%) |
Jul 24, 2003 | 4.622 | 4.673 | 4.564 | 4.616 | 2,349,447 | +0.04(+0.88%) |
Jul 23, 2003 | 4.685 | 4.685 | 4.570 | 4.576 | 1,739,834 | -0.09(-1.97%) |
Jul 22, 2003 | 4.530 | 4.696 | 4.530 | 4.668 | 3,282,154 | +0.18(+3.96%) |
Jul 21, 2003 | 5.236 | 5.236 | 4.450 | 4.490 | 2,267,236 | -0.17(-3.69%) |
Jul 18, 2003 | 4.530 | 4.668 | 4.450 | 4.662 | 1,959,992 | +0.24(+5.32%) |
Jul 17, 2003 | 4.415 | 4.536 | 4.404 | 4.427 | 3,539,411 | -0.07(-1.53%) |
Jul 16, 2003 | 4.587 | 4.593 | 4.404 | 4.495 | 3,937,227 | -0.10(-2.12%) |
Jul 15, 2003 | 4.679 | 4.691 | 4.587 | 4.593 | 1,978,106 | -0.07(-1.48%) |
Jul 14, 2003 | 4.760 | 4.771 | 4.656 | 4.662 | 1,850,087 | -0.09(-1.93%) |
Jul 11, 2003 | 4.696 | 4.760 | 4.662 | 4.754 | 1,906,868 | +0.08(+1.72%) |
Jul 10, 2003 | 4.737 | 4.748 | 4.650 | 4.673 | 2,609,665 | -0.06(-1.33%) |
Jul 09, 2003 | 4.708 | 4.794 | 4.685 | 4.737 | 6,515,192 | +0.06(+1.23%) |
Jul 08, 2003 | 4.633 | 4.800 | 4.622 | 4.679 | 3,755,911 | +0.03(+0.62%) |
Jul 07, 2003 | 4.668 | 4.760 | 4.650 | 4.650 | 1,957,901 | -0.01(-0.25%) |
Jul 03, 2003 | 4.633 | 4.679 | 4.605 | 4.662 | 1,149,032 | -0.02(-0.49%) |
Jul 02, 2003 | 4.599 | 4.685 | 4.582 | 4.685 | 1,985,421 | +0.06(+1.24%) |
Jul 01, 2003 | 4.679 | 4.725 | 4.547 | 4.628 | 2,928,579 | -0.05(-1.10%) |
Jun 30, 2003 | 4.679 | 4.725 | 4.656 | 4.679 | 1,908,262 | +0.02(+0.37%) |
Jun 27, 2003 | 4.800 | 4.823 | 4.662 | 4.662 | 1,867,505 | -0.12(-2.52%) |
Jun 26, 2003 | 4.765 | 4.823 | 4.691 | 4.783 | 2,983,967 | -0.01(-0.12%) |
Jun 25, 2003 | 4.811 | 4.886 | 4.748 | 4.788 | 1,798,531 | +0.00(+0.00%) |
Jun 24, 2003 | 4.932 | 4.961 | 4.691 | 4.788 | 2,342,132 | -0.12(-2.46%) |
Jun 23, 2003 | 5.012 | 5.012 | 4.851 | 4.909 | 2,225,783 | -0.09(-1.72%) |
Jun 20, 2003 | 5.190 | 5.190 | 4.961 | 4.995 | 4,715,615 | -0.20(-3.87%) |
Jun 19, 2003 | 5.213 | 5.230 | 5.173 | 5.196 | 1,968,004 | +0.03(+0.56%) |
Jun 18, 2003 | 5.265 | 5.282 | 5.144 | 5.167 | 1,621,918 | -0.10(-1.96%) |
Jun 17, 2003 | 5.339 | 5.368 | 5.253 | 5.271 | 2,111,350 | -0.06(-1.18%) |
Jun 16, 2003 | 5.167 | 5.334 | 5.116 | 5.334 | 4,043,648 | +0.22(+4.38%) |
Jun 13, 2003 | 5.351 | 5.368 | 5.081 | 5.110 | 4,006,200 | -0.24(-4.51%) |
Jun 12, 2003 | 5.253 | 5.351 | 5.173 | 5.351 | 2,723,575 | +0.16(+2.98%) |
Jun 11, 2003 | 5.271 | 5.288 | 5.156 | 5.196 | 2,989,018 | -0.07(-1.31%) |
Jun 10, 2003 | 5.311 | 5.334 | 5.184 | 5.265 | 4,474,383 | +0.03(+0.66%) |
Jun 09, 2003 | 5.322 | 5.397 | 5.052 | 5.230 | 4,488,839 | -0.09(-1.73%) |
Jun 06, 2003 | 5.569 | 5.615 | 5.322 | 5.322 | 3,241,049 | -0.22(-3.94%) |
Jun 05, 2003 | 5.581 | 5.592 | 5.454 | 5.540 | 2,931,366 | -0.01(-0.10%) |
Jun 04, 2003 | 5.977 | 5.977 | 5.420 | 5.546 | 3,583,303 | +0.00(+0.00%) |
Jun 03, 2003 | 5.563 | 5.604 | 5.517 | 5.546 | 3,067,222 | -0.02(-0.41%) |
Jun 02, 2003 | 5.615 | 5.615 | 5.483 | 5.569 | 3,279,194 | +0.09(+1.57%) |
May 30, 2003 | 5.443 | 5.615 | 5.443 | 5.483 | 5,630,209 | +0.10(+1.81%) |
May 29, 2003 | 5.586 | 5.718 | 5.357 | 5.385 | 8,298,222 | -0.21(-3.70%) |
May 28, 2003 | 5.454 | 5.707 | 5.449 | 5.592 | 9,970,651 | +0.14(+2.53%) |
May 27, 2003 | 5.282 | 5.477 | 5.202 | 5.454 | 10,077,421 | +0.26(+5.09%) |
May 23, 2003 | 5.110 | 5.288 | 4.961 | 5.190 | 13,261,863 | +0.34(+6.98%) |
May 22, 2003 | 4.851 | 4.909 | 4.765 | 4.851 | 8,078,239 | -0.06(-1.17%) |
May 21, 2003 | 4.679 | 4.949 | 4.662 | 4.909 | 10,701,490 | -0.09(-1.72%) |
May 20, 2003 | 5.081 | 5.121 | 4.909 | 4.995 | 7,430,134 | -0.09(-1.70%) |
May 19, 2003 | 5.184 | 5.184 | 5.018 | 5.081 | 3,762,703 | -0.16(-2.96%) |
May 16, 2003 | 5.219 | 5.236 | 4.909 | 5.236 | 9,825,389 | +0.07(+1.45%) |
May 15, 2003 | 4.737 | 5.161 | 4.696 | 5.161 | 19,715,050 | +0.41(+8.57%) |
May 14, 2003 | 4.438 | 4.811 | 4.438 | 4.754 | 30,187,500 | +0.32(+7.25%) |
May 13, 2003 | 4.530 | 4.582 | 4.346 | 4.432 | 20,500,928 | -0.16(-3.50%) |
May 12, 2003 | 4.593 | 4.662 | 4.582 | 4.593 | 3,069,138 | +0.02(+0.38%) |
May 09, 2003 | 4.679 | 4.691 | 4.576 | 4.576 | 1,733,216 | -0.03(-0.62%) |
May 08, 2003 | 4.679 | 4.679 | 4.507 | 4.605 | 1,717,366 | -0.05(-0.99%) |
May 07, 2003 | 4.605 | 4.702 | 4.593 | 4.650 | 1,765,264 | +0.05(+1.00%) |
May 06, 2003 | 4.650 | 4.702 | 4.582 | 4.605 | 1,798,531 | -0.04(-0.87%) |
May 05, 2003 | 4.708 | 4.731 | 4.610 | 4.645 | 1,836,327 | -0.06(-1.34%) |
May 02, 2003 | 4.524 | 4.708 | 4.513 | 4.708 | 3,034,826 | +0.20(+4.46%) |